Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.395 | 7.527 | 7.292 | 7.519 | 661,430 | +0.14(+1.90%) |
Sep 28, 2017 | 7.395 | 7.453 | 7.148 | 7.379 | 522,785 | -0.06(-0.77%) |
Sep 27, 2017 | 7.206 | 7.469 | 7.132 | 7.436 | 490,892 | +0.29(+4.03%) |
Sep 26, 2017 | 7.148 | 7.231 | 6.926 | 7.148 | 244,445 | -0.02(-0.34%) |
Sep 25, 2017 | 7.074 | 7.189 | 7.026 | 7.173 | 401,128 | +0.08(+1.16%) |
Sep 22, 2017 | 7.165 | 7.329 | 7.050 | 7.091 | 309,730 | -0.09(-1.26%) |
Sep 21, 2017 | 7.173 | 7.280 | 7.091 | 7.181 | 262,225 | -0.04(-0.57%) |
Sep 20, 2017 | 7.157 | 7.324 | 7.124 | 7.222 | 317,260 | +0.07(+0.92%) |
Sep 19, 2017 | 7.255 | 7.272 | 7.124 | 7.157 | 237,456 | -0.11(-1.47%) |
Sep 18, 2017 | 6.984 | 7.264 | 6.943 | 7.264 | 458,290 | +0.32(+4.62%) |
Sep 15, 2017 | 7.017 | 7.025 | 6.877 | 6.943 | 1,805,207 | -0.06(-0.82%) |
Sep 14, 2017 | 7.124 | 7.173 | 6.918 | 7.000 | 388,799 | -0.16(-2.18%) |
Sep 13, 2017 | 7.181 | 7.333 | 7.099 | 7.157 | 352,408 | -0.06(-0.80%) |
Sep 12, 2017 | 7.214 | 7.259 | 7.091 | 7.214 | 343,501 | +0.05(+0.69%) |
Sep 11, 2017 | 7.403 | 7.420 | 7.111 | 7.165 | 674,986 | -0.32(-4.29%) |
Sep 08, 2017 | 7.708 | 7.708 | 7.354 | 7.486 | 573,298 | -0.25(-3.19%) |
Sep 07, 2017 | 7.699 | 7.774 | 7.543 | 7.732 | 350,796 | +0.05(+0.64%) |
Sep 06, 2017 | 7.782 | 7.880 | 7.683 | 7.683 | 344,196 | -0.09(-1.16%) |
Sep 05, 2017 | 7.930 | 7.987 | 7.650 | 7.774 | 362,710 | -0.13(-1.66%) |
Sep 01, 2017 | 7.667 | 7.905 | 7.667 | 7.905 | 274,840 | +0.24(+3.11%) |
Aug 31, 2017 | 7.880 | 7.897 | 7.650 | 7.667 | 389,913 | -0.12(-1.58%) |
Aug 30, 2017 | 7.831 | 7.872 | 7.716 | 7.790 | 277,503 | -0.07(-0.94%) |
Aug 29, 2017 | 7.708 | 7.971 | 7.625 | 7.864 | 468,449 | +0.13(+1.70%) |
Aug 28, 2017 | 7.593 | 7.732 | 7.543 | 7.732 | 446,329 | +0.21(+2.73%) |
Aug 25, 2017 | 7.527 | 7.564 | 7.444 | 7.527 | 451,745 | +0.00(+0.00%) |
Aug 24, 2017 | 7.494 | 7.601 | 7.444 | 7.527 | 327,602 | +0.02(+0.22%) |
Aug 23, 2017 | 7.280 | 7.543 | 7.280 | 7.510 | 342,035 | +0.17(+2.35%) |
Aug 22, 2017 | 7.280 | 7.354 | 7.206 | 7.338 | 441,464 | +0.07(+1.02%) |
Aug 21, 2017 | 7.132 | 7.272 | 7.079 | 7.264 | 487,809 | +0.16(+2.20%) |
Aug 18, 2017 | 7.099 | 7.280 | 7.083 | 7.107 | 467,403 | -0.02(-0.35%) |
Aug 17, 2017 | 7.140 | 7.284 | 7.115 | 7.132 | 549,223 | -0.06(-0.80%) |
Aug 16, 2017 | 7.041 | 7.280 | 7.041 | 7.189 | 509,392 | +0.16(+2.34%) |
Aug 15, 2017 | 7.058 | 7.107 | 7.000 | 7.025 | 508,347 | -0.10(-1.39%) |
Aug 14, 2017 | 7.058 | 7.165 | 6.963 | 7.124 | 506,362 | +0.08(+1.17%) |
Aug 11, 2017 | 6.770 | 7.091 | 6.745 | 7.041 | 875,259 | +0.07(+1.06%) |
Aug 10, 2017 | 7.017 | 7.173 | 6.877 | 6.967 | 656,391 | +0.06(+0.83%) |
Aug 09, 2017 | 6.869 | 7.041 | 6.836 | 6.910 | 580,390 | +0.03(+0.48%) |
Aug 08, 2017 | 6.836 | 7.050 | 6.754 | 6.877 | 682,964 | -0.01(-0.12%) |
Aug 07, 2017 | 7.033 | 7.066 | 6.836 | 6.885 | 669,827 | -0.15(-2.11%) |
Aug 04, 2017 | 6.918 | 7.132 | 6.918 | 7.033 | 647,492 | +0.12(+1.66%) |
Aug 03, 2017 | 6.918 | 7.083 | 6.869 | 6.918 | 829,868 | -0.02(-0.24%) |
Aug 02, 2017 | 6.951 | 7.058 | 6.836 | 6.934 | 1,007,159 | -0.16(-2.20%) |
Aug 01, 2017 | 7.370 | 7.387 | 6.934 | 7.091 | 1,326,816 | -0.27(-3.69%) |
Jul 31, 2017 | 7.535 | 7.609 | 7.222 | 7.362 | 967,672 | -0.18(-2.40%) |
Jul 28, 2017 | 7.691 | 7.823 | 7.477 | 7.543 | 1,351,920 | -0.12(-1.50%) |
Jul 27, 2017 | 8.530 | 8.613 | 7.362 | 7.658 | 2,395,932 | -1.17(-13.23%) |
Jul 26, 2017 | 8.892 | 8.942 | 8.687 | 8.826 | 788,580 | -0.06(-0.65%) |
Jul 25, 2017 | 8.794 | 9.073 | 8.769 | 8.884 | 724,233 | +0.21(+2.47%) |
Jul 24, 2017 | 8.752 | 8.835 | 8.580 | 8.670 | 441,533 | -0.01(-0.09%) |
Jul 21, 2017 | 8.818 | 8.868 | 8.645 | 8.678 | 730,646 | -0.10(-1.12%) |
Jul 20, 2017 | 8.859 | 8.962 | 8.645 | 8.777 | 524,610 | -0.07(-0.84%) |
Jul 19, 2017 | 8.777 | 8.942 | 8.695 | 8.851 | 538,975 | +0.01(+0.09%) |
Jul 18, 2017 | 8.975 | 8.975 | 8.752 | 8.843 | 453,500 | -0.12(-1.38%) |
Jul 17, 2017 | 8.966 | 9.065 | 8.909 | 8.966 | 470,774 | +0.05(+0.55%) |
Jul 14, 2017 | 8.999 | 9.044 | 8.859 | 8.917 | 462,970 | -0.05(-0.55%) |
Jul 13, 2017 | 9.057 | 9.057 | 8.785 | 8.966 | 442,999 | -0.06(-0.64%) |
Jul 12, 2017 | 9.098 | 9.238 | 8.975 | 9.024 | 1,246,623 | +0.00(+0.00%) |
Jul 11, 2017 | 9.040 | 9.090 | 8.896 | 9.024 | 1,270,122 | +0.01(+0.09%) |
Jul 10, 2017 | 8.933 | 9.073 | 8.920 | 9.016 | 939,570 | -0.02(-0.18%) |
Jul 07, 2017 | 9.040 | 9.073 | 8.826 | 9.032 | 642,954 | -0.03(-0.36%) |
Jul 06, 2017 | 9.007 | 9.254 | 8.929 | 9.065 | 1,393,346 | +0.01(+0.09%) |
Jul 05, 2017 | 9.007 | 9.081 | 8.814 | 9.057 | 708,306 | +0.05(+0.55%) |